TH / EN
Contact Career Home
Email This Print This 
Filter Dates:
From / / To / /

Historical price from Oct 28, 2021 to Jan 25, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/12/2021 to 11/01/2022)		 30.00 31.75 29.25 30.75 133,271,000
Previous 4 weeks
(25/11/2021 to 24/12/2021)		 36.00 36.50 29.50 30.00 199,314,600
Daily Historical Data
25/01/2022 30.75 31.25 30.50 31.00 5,430,000
24/01/2022 31.25 31.25 30.75 30.75 6,847,700
21/01/2022 30.75 31.25 30.50 31.00 4,919,800
20/01/2022 30.00 31.00 30.00 30.75 5,695,100
19/01/2022 30.25 30.25 29.75 30.00 5,195,100
18/01/2022 30.75 30.75 30.25 30.25 3,477,800
17/01/2022 30.75 31.00 30.50 30.75 3,707,800
14/01/2022 30.75 31.00 30.50 30.75 3,656,000
13/01/2022 31.00 31.00 30.50 30.75 4,003,000
12/01/2022 31.00 31.25 30.75 30.75 5,669,900
11/01/2022 30.75 31.00 30.50 30.75 2,922,300
10/01/2022 30.75 31.00 30.25 30.75 5,721,400
07/01/2022 31.00 31.00 30.50 30.75 5,209,200
06/01/2022 31.00 31.50 30.75 30.75 11,055,800
05/01/2022 31.25 31.75 31.00 31.25 8,849,600
04/01/2022 31.25 31.50 30.75 31.25 19,813,900
30/12/2021 30.50 31.00 30.00 31.00 34,008,200
29/12/2021 30.25 31.00 30.25 30.75 12,309,200
28/12/2021 29.75 30.75 29.50 30.25 18,222,400
27/12/2021 30.00 30.00 29.25 29.50 15,159,000
24/12/2021 30.50 30.50 29.50 30.00 11,012,300
23/12/2021 30.50 30.50 30.00 30.50 7,072,300
22/12/2021 30.50 30.75 30.00 30.25 12,051,300
21/12/2021 30.75 31.00 29.75 30.50 22,980,800
20/12/2021 32.50 32.75 30.50 31.00 30,771,100
17/12/2021 33.00 33.25 32.75 33.00 9,210,200
16/12/2021 32.75 33.25 32.75 33.25 4,875,300
15/12/2021 32.75 33.00 32.75 32.75 5,012,500
14/12/2021 33.00 33.25 32.50 33.00 6,677,700
13/12/2021 33.25 33.75 33.00 33.25 8,316,400
09/12/2021 33.25 33.75 33.25 33.50 6,686,700
08/12/2021 33.75 34.00 33.25 33.50 6,483,500
07/12/2021 33.25 33.75 33.00 33.25 4,533,200
03/12/2021 32.75 33.25 32.50 33.00 5,022,100
02/12/2021 33.00 33.25 32.25 32.50 7,312,500
01/12/2021 33.00 33.25 32.25 33.00 9,615,200
30/11/2021 34.00 34.25 33.00 33.00 12,713,800
29/11/2021 34.25 35.00 33.75 34.25 6,608,200
26/11/2021 36.00 36.00 34.25 34.25 16,618,500
25/11/2021 36.00 36.50 36.00 36.00 5,741,000
24/11/2021 36.00 36.25 36.00 36.00 7,635,500
23/11/2021 36.00 36.25 35.75 36.00 5,269,800
22/11/2021 36.25 36.75 35.75 36.00 17,456,700
19/11/2021 36.00 36.25 35.50 36.25 11,699,900
18/11/2021 34.75 36.50 34.75 35.75 18,044,400
17/11/2021 35.25 35.50 34.25 34.75 15,534,100
16/11/2021 35.25 35.75 35.00 35.50 7,702,200
15/11/2021 34.75 35.50 34.50 35.00 8,128,700
12/11/2021 34.50 34.75 34.50 34.75 5,192,600
11/11/2021 33.75 34.75 33.75 34.75 8,104,600
10/11/2021 34.25 34.50 33.75 34.00 5,095,500
09/11/2021 34.50 34.75 34.25 34.75 6,368,600
08/11/2021 34.50 34.75 34.00 34.50 3,113,500
05/11/2021 34.50 34.50 34.00 34.25 2,215,500
04/11/2021 34.25 34.50 34.00 34.50 4,380,400
03/11/2021 33.25 34.50 33.25 34.25 24,668,000
02/11/2021 33.75 33.75 33.25 33.25 9,357,600
01/11/2021 33.75 34.00 33.50 33.75 2,408,200
29/10/2021 33.75 34.00 33.50 33.75 4,319,900
28/10/2021 34.00 34.00 33.75 33.75 2,928,900
Remark : Volume from SET main board.